Zeneris Projekty S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 4.130 | 4.190 | 4.130 | 4.140 | 4.140 | 553 |
| 2025-04-16 | 4.210 | 4.210 | 4.140 | 4.140 | 4.140 | 8 |
| 2025-04-15 | 4.080 | 4.240 | 4.080 | 4.220 | 4.220 | 427 |
| 2025-04-14 | 4.320 | 4.320 | 4.030 | 4.080 | 4.080 | 2,717 |
| 2025-04-11 | 4.300 | 4.310 | 4.300 | 4.310 | 4.310 | 496 |
| 2025-04-10 | 4.390 | 4.390 | 4.240 | 4.320 | 4.320 | 800 |
| 2025-04-09 | 4.610 | 4.610 | 4.400 | 4.400 | 4.400 | 39 |
| 2025-04-08 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 7 |
| 2025-04-07 | 4.330 | 4.620 | 4.210 | 4.610 | 4.610 | 335 |
| 2025-04-04 | 4.570 | 4.570 | 4.340 | 4.340 | 4.340 | 104 |
| 2025-04-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 8 |
| 2025-04-02 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 3 |
| 2025-03-31 | 4.440 | 4.570 | 4.440 | 4.570 | 4.570 | 321 |
| 2025-03-28 | 4.450 | 4.470 | 4.240 | 4.240 | 4.240 | 584 |
| 2025-03-27 | 4.380 | 4.430 | 4.300 | 4.300 | 4.300 | 760 |
| 2025-03-26 | 4.650 | 4.650 | 4.250 | 4.380 | 4.380 | 3,145 |
| 2025-03-25 | 4.450 | 4.690 | 4.400 | 4.680 | 4.680 | 1,805 |
| 2025-03-24 | 5.040 | 5.040 | 4.110 | 4.700 | 4.700 | 3,779 |
| 2025-03-21 | 5.000 | 5.140 | 5.000 | 5.100 | 5.100 | 881 |
| 2025-03-20 | 5.100 | 5.100 | 4.940 | 4.940 | 4.940 | 266 |
| 2025-03-19 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 242 |
| 2025-03-18 | 4.830 | 5.100 | 4.830 | 5.100 | 5.100 | 422 |
| 2025-03-17 | 5.140 | 5.140 | 4.800 | 4.820 | 4.820 | 66 |
| 2025-03-14 | 5.120 | 5.180 | 5.120 | 5.160 | 5.160 | 369 |
| 2025-03-13 | 5.080 | 5.080 | 4.850 | 5.080 | 5.080 | 518 |
| 2025-03-12 | 4.990 | 5.080 | 4.740 | 5.060 | 5.060 | 230 |
| 2025-03-11 | 5.160 | 5.160 | 4.740 | 4.740 | 4.740 | 88 |
| 2025-03-10 | 4.990 | 5.160 | 4.990 | 5.160 | 5.160 | 58 |
| 2025-03-07 | 4.990 | 5.000 | 4.800 | 4.850 | 4.850 | 269 |
| 2025-03-06 | 4.910 | 5.000 | 4.860 | 4.860 | 4.860 | 270 |
| 2025-03-05 | 4.850 | 4.920 | 4.850 | 4.920 | 4.920 | 114 |
| 2025-03-04 | 4.900 | 4.900 | 4.680 | 4.700 | 4.700 | 986 |
| 2025-03-03 | 4.920 | 4.920 | 4.780 | 4.780 | 4.780 | 1,437 |
| 2025-02-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 5 |
| 2025-02-27 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 130 |
| 2025-02-26 | 4.990 | 4.990 | 4.910 | 4.910 | 4.910 | 16 |
| 2025-02-25 | 4.990 | 4.990 | 4.910 | 4.910 | 4.910 | 20 |
| 2025-02-24 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 1,034 |
| 2025-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,011 |
| 2025-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2025-02-18 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 123 |
| 2025-02-17 | 5.020 | 5.180 | 4.780 | 5.180 | 5.180 | 1,741 |
| 2025-02-14 | 5.180 | 5.180 | 5.080 | 5.080 | 5.080 | 11 |
| 2025-02-13 | 4.860 | 5.160 | 4.860 | 5.160 | 5.160 | 98 |
| 2025-02-12 | 5.120 | 5.180 | 4.840 | 4.840 | 4.840 | 1,653 |
| 2025-02-11 | 5.180 | 5.180 | 4.900 | 5.100 | 5.100 | 1,017 |
| 2025-02-10 | 5.060 | 5.160 | 5.060 | 5.160 | 5.160 | 50 |
| 2025-02-07 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 2 |
| 2025-02-06 | 5.020 | 5.020 | 4.960 | 4.960 | 4.960 | 20 |
| 2025-02-05 | 4.880 | 5.180 | 4.880 | 5.180 | 5.180 | 104 |
| 2025-02-04 | 4.870 | 4.880 | 4.870 | 4.880 | 4.880 | 12 |
| 2025-02-03 | 4.920 | 4.920 | 4.860 | 4.860 | 4.860 | 50 |
| 2025-01-31 | 5.040 | 5.180 | 5.040 | 5.100 | 5.100 | 424 |
| 2025-01-30 | 4.900 | 4.970 | 4.820 | 4.970 | 4.970 | 45 |
| 2025-01-29 | 4.850 | 4.860 | 4.700 | 4.860 | 4.860 | 2,144 |
| 2025-01-28 | 4.990 | 4.990 | 4.850 | 4.850 | 4.850 | 23 |
| 2025-01-27 | 5.140 | 5.180 | 4.800 | 4.800 | 4.800 | 1,509 |
| 2025-01-24 | 5.120 | 5.120 | 4.880 | 5.100 | 5.100 | 1,025 |
| 2025-01-23 | 5.180 | 5.180 | 5.000 | 5.120 | 5.120 | 1,044 |
| 2025-01-22 | 5.140 | 5.180 | 5.060 | 5.060 | 5.060 | 902 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-21 | 0.1800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.